5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
-7.61%
1 YEAR PERFORMANCE
-12.95%
Ares Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.06 | $17.84 (-1.19%) | $18.21 | $17.83 | 6.76 M | $12.81 B |
| 06/18/2026 | $18.08 | $18.03 (-0.28%) | $18.30 | $17.99 | 6.90 M | $12.95 B |
| 06/17/2026 | $18.60 | $18.10 (-2.69%) | $18.62 | $18.10 | 5.90 M | $13.00 B |
| 06/16/2026 | $18.65 | $18.62 (-0.16%) | $18.79 | $18.54 | 4.73 M | $13.37 B |
| 06/15/2026 | $18.85 | $18.62 (-1.22%) | $18.93 | $18.61 | 6.67 M | $13.37 B |
| 06/12/2026 | $19.08 | $19.26 (0.94%) | $19.28 | $19.02 | 5.07 M | $13.83 B |
| 06/11/2026 | $19.04 | $19.07 (0.16%) | $19.16 | $18.95 | 5.26 M | $13.69 B |
| 06/10/2026 | $19.01 | $19.04 (0.16%) | $19.23 | $18.96 | 3.67 M | $13.67 B |
| 06/09/2026 | $18.84 | $19.03 (1.01%) | $19.08 | $18.84 | 4.78 M | $13.66 B |
| 06/08/2026 | $18.81 | $18.77 (-0.21%) | $18.91 | $18.57 | 4.62 M | $13.48 B |
| 06/05/2026 | $18.93 | $18.79 (-0.74%) | $18.98 | $18.69 | 4.40 M | $13.49 B |
| 06/04/2026 | $18.74 | $18.90 (0.85%) | $18.96 | $18.74 | 5.03 M | $13.57 B |
| 06/03/2026 | $18.81 | $18.68 (-0.69%) | $18.95 | $18.55 | 7.10 M | $13.41 B |
| 06/02/2026 | $19.00 | $18.97 (-0.16%) | $19.16 | $18.95 | 5.56 M | $13.62 B |
| 06/01/2026 | $18.99 | $19.07 (0.42%) | $19.19 | $18.94 | 4.92 M | $13.69 B |
| 05/29/2026 | $18.82 | $18.99 (0.9%) | $19.17 | $18.76 | 6.21 M | $13.63 B |
| 05/28/2026 | $18.83 | $18.81 (-0.11%) | $18.99 | $18.77 | 4.76 M | $13.51 B |
| 05/27/2026 | $18.84 | $18.86 (0.11%) | $19.01 | $18.82 | 4.74 M | $13.54 B |
| 05/26/2026 | $18.67 | $18.82 (0.8%) | $18.93 | $18.65 | 3.93 M | $13.51 B |
| 05/22/2026 | $18.82 | $18.59 (-1.22%) | $18.89 | $18.54 | 4.53 M | $13.35 B |
| 05/21/2026 | $18.69 | $18.74 (0.27%) | $18.85 | $18.63 | 3.21 M | $13.46 B |
| 05/20/2026 | $18.60 | $18.70 (0.54%) | $18.76 | $18.42 | 5.62 M | $13.43 B |
| 05/19/2026 | $18.73 | $18.57 (-0.85%) | $18.81 | $18.55 | 4.40 M | $13.33 B |
| 05/18/2026 | $18.94 | $18.72 (-1.16%) | $18.94 | $18.70 | 5.75 M | $13.44 B |
| 05/15/2026 | $18.89 | $18.90 (0.05%) | $19.00 | $18.77 | 4.39 M | $13.57 B |
| 05/14/2026 | $18.81 | $18.94 (0.69%) | $19.05 | $18.71 | 5.04 M | $13.60 B |
| 05/13/2026 | $18.72 | $18.78 (0.32%) | $18.94 | $18.60 | 6.21 M | $13.48 B |
| 05/12/2026 | $18.68 | $18.77 (0.48%) | $18.82 | $18.58 | 4.45 M | $13.48 B |
| 05/11/2026 | $18.91 | $18.68 (-1.22%) | $18.97 | $18.66 | 6.20 M | $13.41 B |
| 05/08/2026 | $18.96 | $19.01 (0.26%) | $19.05 | $18.78 | 4.78 M | $13.65 B |
| 05/07/2026 | $19.04 | $18.96 (-0.42%) | $19.10 | $18.77 | 5.66 M | $13.61 B |
| 05/06/2026 | $19.40 | $19.16 (-1.24%) | $19.46 | $19.12 | 6.24 M | $13.76 B |
| 05/05/2026 | $19.18 | $19.35 (0.89%) | $19.42 | $18.98 | 4.37 M | $13.89 B |
| 05/04/2026 | $19.22 | $19.18 (-0.21%) | $19.43 | $19.16 | 4.14 M | $13.77 B |
| 05/01/2026 | $19.25 | $19.25 (0%) | $19.43 | $19.19 | 5.77 M | $13.82 B |
| 04/30/2026 | $18.74 | $19.16 (2.24%) | $19.22 | $18.61 | 6.57 M | $13.76 B |
| 04/29/2026 | $18.86 | $18.67 (-1.01%) | $18.92 | $18.52 | 9.48 M | $13.41 B |
| 04/28/2026 | $18.55 | $18.92 (1.99%) | $19.09 | $18.45 | 6.41 M | $13.58 B |
| 04/27/2026 | $18.78 | $18.61 (-0.91%) | $18.85 | $18.52 | 7.12 M | $13.36 B |
| 04/24/2026 | $18.68 | $18.67 (-0.05%) | $18.89 | $18.61 | 5.86 M | $13.41 B |
| 04/23/2026 | $19.12 | $18.62 (-2.62%) | $19.12 | $18.60 | 6.40 M | $13.37 B |
| 04/22/2026 | $19.06 | $19.10 (0.21%) | $19.24 | $18.99 | 5.45 M | $13.71 B |
| 04/21/2026 | $19.16 | $18.96 (-1.04%) | $19.31 | $18.86 | 6.50 M | $13.61 B |
| 04/20/2026 | $19.04 | $19.12 (0.42%) | $19.20 | $19.01 | 4.36 M | $13.73 B |
| 04/17/2026 | $18.89 | $19.09 (1.06%) | $19.24 | $18.89 | 5.83 M | $13.71 B |
| 04/16/2026 | $19.00 | $18.78 (-1.16%) | $19.04 | $18.77 | 5.73 M | $13.48 B |
| 04/15/2026 | $18.69 | $18.97 (1.5%) | $19.02 | $18.69 | 7.62 M | $13.62 B |
| 04/14/2026 | $18.22 | $18.63 (2.25%) | $18.65 | $18.22 | 7.57 M | $13.38 B |
| 04/13/2026 | $18.04 | $18.19 (0.83%) | $18.20 | $17.90 | 5.68 M | $13.06 B |
| 04/10/2026 | $18.04 | $18.09 (0.28%) | $18.14 | $17.88 | 4.84 M | $12.99 B |
| 04/09/2026 | $18.07 | $18.01 (-0.33%) | $18.14 | $17.88 | 7.27 M | $12.93 B |
| 04/08/2026 | $18.37 | $18.17 (-1.09%) | $18.50 | $18.04 | 8.24 M | $13.05 B |
| 04/07/2026 | $18.23 | $18.05 (-0.99%) | $18.31 | $17.98 | 7.14 M | $12.96 B |
| 04/06/2026 | $18.03 | $18.30 (1.5%) | $18.35 | $17.95 | 5.73 M | $13.14 B |
| 04/02/2026 | $17.56 | $18.09 (3.02%) | $18.11 | $17.50 | 6.67 M | $12.99 B |
| 04/01/2026 | $18.13 | $17.73 (-2.21%) | $18.15 | $17.60 | 8.61 M | $12.73 B |
| 03/31/2026 | $18.03 | $18.02 (-0.06%) | $18.15 | $17.70 | 9.94 M | $12.94 B |
| 03/30/2026 | $17.52 | $17.74 (1.26%) | $17.83 | $17.44 | 8.73 M | $12.74 B |
| 03/27/2026 | $17.83 | $17.45 (-2.13%) | $17.89 | $17.40 | 8.32 M | $12.53 B |
| 03/26/2026 | $17.93 | $17.92 (-0.06%) | $18.27 | $17.87 | 5.51 M | $12.87 B |
| 03/25/2026 | $18.08 | $18.06 (-0.11%) | $18.25 | $17.82 | 7.38 M | $12.97 B |
| 03/24/2026 | $18.09 | $17.96 (-0.72%) | $18.21 | $17.89 | 7.89 M | $12.90 B |
| 03/23/2026 | $18.09 | $18.28 (1.05%) | $18.42 | $17.98 | 6.54 M | $13.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
